5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
+3.07%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
+5.37%
Avista Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $41.27 | $41.77 (1.21%) | $41.78 | $41.04 | 2.43 M | $3.44 B |
| 06/25/2026 | $41.31 | $40.96 (-0.85%) | $41.50 | $40.84 | 488.70 K | $3.37 B |
| 06/24/2026 | $40.93 | $41.13 (0.49%) | $41.27 | $40.89 | 793.74 K | $3.39 B |
| 06/23/2026 | $40.11 | $40.68 (1.42%) | $40.74 | $39.78 | 558.40 K | $3.35 B |
| 06/22/2026 | $39.56 | $39.71 (0.38%) | $40.00 | $39.50 | 990.70 K | $3.27 B |
| 06/18/2026 | $39.42 | $39.76 (0.86%) | $40.01 | $39.23 | 1.43 M | $3.27 B |
| 06/17/2026 | $40.51 | $39.40 (-2.74%) | $40.86 | $39.07 | 1.28 M | $3.24 B |
| 06/16/2026 | $41.21 | $41.02 (-0.46%) | $41.99 | $40.56 | 937.24 K | $3.38 B |
| 06/15/2026 | $41.21 | $40.98 (-0.56%) | $42.00 | $40.31 | 1.99 M | $3.37 B |
| 06/12/2026 | $42.23 | $42.43 (0.47%) | $42.74 | $42.22 | 539.61 K | $3.49 B |
| 06/11/2026 | $42.69 | $42.01 (-1.59%) | $42.95 | $41.99 | 586.97 K | $3.46 B |
| 06/10/2026 | $42.70 | $42.39 (-0.73%) | $42.77 | $42.29 | 782.53 K | $3.49 B |
| 06/09/2026 | $42.23 | $42.06 (-0.4%) | $42.58 | $41.95 | 764.90 K | $3.46 B |
| 06/08/2026 | $42.34 | $42.00 (-0.8%) | $42.57 | $41.92 | 895.30 K | $3.46 B |
| 06/05/2026 | $41.86 | $42.42 (1.34%) | $42.94 | $41.83 | 731.00 K | $3.49 B |
| 06/04/2026 | $41.54 | $41.61 (0.17%) | $41.65 | $41.19 | 780.65 K | $3.43 B |
| 06/03/2026 | $42.00 | $41.08 (-2.19%) | $42.60 | $41.00 | 1.33 M | $3.38 B |
| 06/02/2026 | $40.45 | $41.85 (3.46%) | $41.91 | $40.45 | 591.80 K | $3.45 B |
| 06/01/2026 | $41.10 | $40.50 (-1.46%) | $41.33 | $40.45 | 1.13 M | $3.33 B |
| 05/29/2026 | $41.33 | $41.47 (0.34%) | $41.89 | $41.19 | 1.84 M | $3.41 B |
| 05/28/2026 | $41.80 | $41.28 (-1.24%) | $42.11 | $41.10 | 639.53 K | $3.40 B |
| 05/27/2026 | $41.39 | $41.71 (0.77%) | $41.79 | $41.19 | 956.00 K | $3.43 B |
| 05/26/2026 | $41.47 | $41.50 (0.07%) | $41.74 | $41.34 | 548.70 K | $3.42 B |
| 05/22/2026 | $41.05 | $41.47 (1.02%) | $41.68 | $40.97 | 540.00 K | $3.41 B |
| 05/21/2026 | $41.22 | $40.92 (-0.73%) | $41.43 | $40.81 | 777.00 K | $3.37 B |
| 05/20/2026 | $41.09 | $41.16 (0.17%) | $41.33 | $40.81 | 652.92 K | $3.39 B |
| 05/19/2026 | $40.57 | $40.92 (0.86%) | $41.18 | $40.44 | 715.31 K | $3.37 B |
| 05/18/2026 | $40.77 | $41.19 (1.03%) | $41.36 | $40.61 | 642.04 K | $3.39 B |
| 05/15/2026 | $41.10 | $40.41 (-1.68%) | $41.10 | $40.25 | 674.40 K | $3.33 B |
| 05/14/2026 | $41.00 | $41.16 (0.39%) | $41.27 | $40.85 | 330.72 K | $3.39 B |
| 05/13/2026 | $40.63 | $40.79 (0.39%) | $40.84 | $40.26 | 515.70 K | $3.36 B |
| 05/12/2026 | $40.86 | $40.81 (-0.12%) | $41.01 | $40.26 | 633.30 K | $3.36 B |
| 05/11/2026 | $41.11 | $40.68 (-1.05%) | $41.15 | $40.66 | 516.53 K | $3.35 B |
| 05/08/2026 | $41.02 | $40.82 (-0.49%) | $41.21 | $40.65 | 559.23 K | $3.36 B |
| 05/07/2026 | $40.58 | $40.98 (0.99%) | $41.32 | $40.20 | 588.95 K | $3.37 B |
| 05/06/2026 | $40.92 | $40.58 (-0.83%) | $41.05 | $40.28 | 515.40 K | $3.34 B |
| 05/05/2026 | $41.03 | $40.93 (-0.24%) | $41.37 | $40.59 | 531.00 K | $3.37 B |
| 05/04/2026 | $40.43 | $40.56 (0.32%) | $40.76 | $40.03 | 529.06 K | $3.34 B |
| 05/01/2026 | $41.04 | $40.72 (-0.78%) | $41.52 | $40.71 | 472.95 K | $3.35 B |
| 04/30/2026 | $40.62 | $41.10 (1.18%) | $41.16 | $40.62 | 699.80 K | $3.38 B |
| 04/29/2026 | $40.92 | $40.52 (-0.98%) | $41.15 | $40.50 | 455.00 K | $3.34 B |
| 04/28/2026 | $41.42 | $41.21 (-0.51%) | $41.52 | $40.90 | 400.61 K | $3.39 B |
| 04/27/2026 | $41.28 | $41.05 (-0.56%) | $41.60 | $41.03 | 482.40 K | $3.38 B |
| 04/24/2026 | $41.17 | $41.12 (-0.12%) | $41.42 | $40.85 | 407.72 K | $3.39 B |
| 04/23/2026 | $40.47 | $41.25 (1.93%) | $41.31 | $40.47 | 382.93 K | $3.40 B |
| 04/22/2026 | $40.56 | $40.13 (-1.06%) | $40.89 | $39.97 | 558.50 K | $3.30 B |
| 04/21/2026 | $41.23 | $40.36 (-2.11%) | $41.23 | $40.22 | 733.04 K | $3.32 B |
| 04/20/2026 | $41.83 | $41.27 (-1.34%) | $42.20 | $41.18 | 538.70 K | $3.40 B |
| 04/17/2026 | $42.00 | $41.75 (-0.6%) | $42.00 | $41.21 | 504.40 K | $3.44 B |
| 04/16/2026 | $41.18 | $41.88 (1.7%) | $41.93 | $41.18 | 493.82 K | $3.45 B |
| 04/15/2026 | $41.37 | $41.41 (0.1%) | $41.53 | $41.27 | 438.45 K | $3.41 B |
| 04/14/2026 | $41.09 | $41.70 (1.48%) | $41.87 | $40.64 | 428.82 K | $3.43 B |
| 04/13/2026 | $41.86 | $41.29 (-1.36%) | $41.86 | $40.98 | 452.62 K | $3.40 B |
| 04/10/2026 | $42.07 | $41.87 (-0.48%) | $42.08 | $41.68 | 390.70 K | $3.45 B |
| 04/09/2026 | $41.69 | $42.09 (0.96%) | $42.32 | $41.59 | 576.67 K | $3.47 B |
| 04/08/2026 | $41.24 | $41.72 (1.16%) | $41.75 | $41.09 | 491.43 K | $3.44 B |
| 04/07/2026 | $41.07 | $41.45 (0.93%) | $41.63 | $40.85 | 536.26 K | $3.41 B |
| 04/06/2026 | $41.14 | $41.00 (-0.34%) | $41.34 | $40.96 | 409.17 K | $3.38 B |
| 04/02/2026 | $40.85 | $41.34 (1.2%) | $41.37 | $40.73 | 524.00 K | $3.40 B |
| 04/01/2026 | $40.00 | $40.68 (1.7%) | $40.78 | $39.05 | 422.22 K | $3.35 B |
| 03/31/2026 | $40.48 | $40.14 (-0.84%) | $40.48 | $39.40 | 819.20 K | $3.31 B |
| 03/30/2026 | $40.38 | $40.46 (0.2%) | $40.59 | $40.02 | 492.25 K | $3.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
